Nifty MNC (NIFTYMNC)

NIFTYMNC
🏛️ 印度 →
29,829.95
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:07 28,985.10 28,985.10 28,985.10 28,985.10 0.0K
09:15 28,971.75 29,009.75 28,971.75 28,982.90 1,130.2K
09:16 28,979.10 28,993.30 28,971.10 28,974.70 541.3K
09:17 28,971.10 28,990.20 28,969.45 28,987.60 355.1K
09:18 28,984.55 28,993.25 28,978.10 28,978.10 481.2K
09:19 28,977.35 28,998.05 28,975.80 28,998.05 413.9K
09:20 29,004.40 29,007.45 28,983.40 28,999.65 668.5K
09:21 28,999.80 28,999.80 28,956.85 28,963.05 474.1K
09:22 28,962.40 28,966.80 28,957.50 28,960.15 328.4K
09:23 28,962.55 28,966.00 28,944.00 28,944.00 275.7K
09:24 28,942.70 28,949.30 28,921.90 28,924.20 232.5K
09:25 28,926.75 28,930.60 28,921.40 28,926.75 245.8K
09:26 28,928.90 28,934.55 28,911.85 28,927.80 267.6K
09:27 28,926.10 28,950.35 28,926.10 28,945.95 319.4K
09:28 28,953.15 28,953.25 28,926.30 28,947.55 284.8K
09:29 28,947.80 28,961.10 28,947.00 28,950.65 416.5K
09:30 28,949.65 28,966.70 28,949.65 28,952.80 214.2K
09:31 28,953.95 28,960.40 28,937.15 28,937.15 192.9K
09:32 28,942.60 28,942.60 28,925.35 28,930.60 184.0K
09:33 28,929.10 28,929.10 28,909.50 28,909.85 205.5K
09:34 28,907.90 28,915.00 28,903.40 28,915.00 141.4K
09:35 28,919.25 28,919.25 28,905.40 28,908.90 221.8K
09:36 28,909.15 28,920.55 28,904.80 28,920.55 144.3K
09:37 28,919.55 28,931.00 28,916.90 28,931.00 104.7K
09:38 28,932.80 28,947.80 28,932.80 28,943.25 297.8K
09:39 28,943.90 28,957.10 28,943.90 28,950.20 182.5K
09:40 28,953.95 28,966.55 28,953.95 28,966.55 245.8K
09:41 28,966.70 28,969.35 28,955.90 28,957.15 171.0K
09:42 28,956.75 28,971.90 28,955.70 28,967.70 174.3K
09:43 28,970.45 28,983.30 28,966.35 28,980.65 256.2K
09:44 28,979.55 28,985.25 28,971.90 28,972.60 152.2K
09:45 28,973.80 28,973.90 28,967.55 28,972.05 263.1K
09:46 28,971.80 28,974.95 28,967.60 28,968.40 631.8K
09:47 28,969.25 28,972.20 28,957.65 28,957.65 272.1K
09:48 28,957.35 28,963.50 28,957.35 28,960.00 228.2K
09:49 28,959.05 28,960.20 28,955.65 28,958.30 147.8K
09:50 28,958.10 28,958.10 28,941.80 28,950.80 163.5K
09:51 28,952.05 28,972.00 28,951.10 28,968.95 227.5K
09:52 28,968.60 28,972.55 28,966.35 28,966.35 511.1K
09:53 28,965.75 28,980.00 28,965.75 28,980.00 201.5K
09:54 28,983.45 28,988.15 28,979.85 28,981.75 188.4K
09:55 28,979.75 28,982.55 28,974.40 28,974.40 144.6K
09:56 28,974.90 28,977.60 28,972.20 28,975.90 284.0K
09:57 28,976.30 28,979.20 28,972.15 28,973.45 140.0K
09:58 28,975.05 28,984.55 28,974.90 28,980.35 266.9K
09:59 28,977.80 28,982.95 28,975.30 28,979.30 216.2K
10:00 28,978.65 28,983.60 28,978.50 28,979.10 164.6K
10:01 28,981.75 28,985.70 28,981.50 28,983.35 153.2K
10:02 28,983.35 28,984.45 28,968.70 28,968.70 126.8K
10:03 28,970.80 28,980.10 28,970.60 28,972.25 123.8K
10:04 28,972.45 28,976.30 28,968.60 28,976.30 144.6K
10:05 28,976.75 28,976.75 28,954.20 28,955.05 113.0K
10:06 28,955.60 28,959.20 28,946.90 28,959.20 89.5K
10:07 28,960.00 28,962.75 28,956.95 28,960.35 114.4K
10:08 28,958.55 28,969.60 28,957.55 28,963.45 124.2K
10:09 28,964.40 28,969.70 28,963.00 28,964.10 59.5K
10:10 28,963.10 28,965.85 28,960.10 28,960.15 74.4K
10:11 28,959.50 28,966.15 28,956.95 28,966.15 78.7K
10:12 28,965.30 28,974.95 28,963.35 28,974.25 129.3K
10:13 28,975.65 28,978.50 28,973.50 28,976.85 68.8K
10:14 28,975.60 28,988.10 28,975.60 28,988.10 142.5K
10:15 28,990.60 29,000.05 28,990.60 28,997.85 84.9K
10:16 28,997.60 29,001.05 28,990.80 29,001.00 160.1K
10:17 29,001.40 29,007.70 29,000.25 29,003.40 142.4K
10:18 29,003.95 29,006.00 28,998.75 28,998.75 141.7K
10:19 29,000.25 29,005.80 28,999.35 29,003.90 96.5K
10:20 29,003.00 29,013.70 29,003.00 29,013.15 153.8K
10:21 29,011.90 29,013.80 29,008.85 29,011.80 229.8K
10:22 29,010.85 29,011.85 29,007.20 29,010.50 152.5K
10:23 29,010.45 29,012.65 29,007.25 29,009.15 85.2K
10:24 29,008.35 29,012.05 29,007.15 29,007.15 118.7K
10:25 29,009.00 29,012.05 29,006.30 29,012.00 137.9K
10:26 29,013.55 29,015.60 29,008.55 29,012.75 56.6K
10:27 29,011.85 29,013.90 29,007.90 29,010.80 44.8K
10:28 29,010.05 29,012.75 28,998.85 28,998.85 57.4K
10:29 28,998.40 29,003.35 28,997.65 29,000.55 71.7K
10:30 28,999.70 29,001.45 28,990.65 28,990.65 47.1K
10:31 28,990.30 28,995.05 28,987.45 28,988.85 199.0K
10:32 28,990.50 28,992.10 28,983.30 28,983.30 225.1K
10:33 28,982.40 28,984.85 28,979.60 28,980.35 68.0K
10:34 28,978.60 28,981.35 28,974.90 28,976.30 72.6K
10:35 28,976.30 28,981.55 28,975.20 28,977.25 36.6K
10:36 28,978.60 28,979.30 28,970.45 28,970.45 60.6K
10:37 28,970.30 28,970.65 28,960.95 28,970.65 50.3K
10:38 28,967.90 28,968.95 28,962.20 28,968.95 91.9K
10:39 28,969.60 28,972.70 28,967.30 28,971.70 61.4K
10:40 28,972.35 28,972.80 28,966.60 28,971.35 73.9K
10:41 28,972.40 28,974.00 28,969.85 28,972.05 71.5K
10:42 28,972.35 28,981.90 28,972.35 28,979.10 93.0K
10:43 28,979.45 28,985.15 28,977.35 28,985.15 104.6K
10:44 28,985.05 28,985.55 28,975.45 28,976.65 206.1K
10:45 28,974.40 28,979.40 28,972.95 28,978.70 217.5K
10:46 28,978.95 28,981.60 28,976.30 28,981.35 109.4K
10:47 28,980.30 28,981.75 28,978.80 28,981.75 316.3K
10:48 28,979.30 28,981.80 28,976.60 28,979.85 233.8K
10:49 28,977.40 28,985.15 28,974.30 28,984.30 98.8K
10:50 28,983.30 28,988.50 28,980.65 28,986.95 141.3K
10:51 28,985.45 28,987.35 28,980.50 28,981.45 94.6K
10:52 28,980.95 28,982.80 28,978.45 28,982.05 186.4K
10:53 28,981.90 28,983.10 28,979.05 28,980.25 71.3K
10:54 28,980.05 28,984.35 28,977.10 28,977.10 69.5K
10:55 28,978.35 28,980.45 28,976.65 28,978.25 63.2K
10:56 28,978.70 28,994.25 28,978.70 28,994.25 78.2K
10:57 28,994.25 28,995.20 28,987.90 28,989.15 44.0K
10:58 28,990.35 28,990.40 28,981.00 28,984.90 78.7K
10:59 28,985.65 28,985.65 28,973.75 28,976.15 75.1K
11:00 28,977.45 28,986.25 28,977.45 28,984.75 128.0K
11:01 28,984.55 28,990.15 28,984.55 28,988.65 93.9K
11:02 28,989.75 28,997.40 28,989.75 28,994.20 423.4K
11:03 28,993.95 28,994.60 28,989.05 28,991.95 219.6K
11:04 28,993.00 28,995.25 28,990.15 28,992.50 163.7K
11:05 28,991.20 28,992.25 28,985.60 28,989.35 175.4K
11:06 28,989.75 28,989.75 28,982.45 28,986.30 80.5K
11:07 28,985.15 28,985.15 28,980.65 28,981.10 123.5K
11:08 28,983.65 28,983.65 28,978.55 28,978.55 109.0K
11:09 28,979.30 28,979.30 28,973.80 28,973.80 120.0K
11:10 28,973.40 28,975.90 28,971.85 28,972.20 124.9K
11:11 28,970.55 28,970.55 28,965.45 28,965.70 84.6K
11:12 28,965.90 28,966.10 28,963.10 28,964.35 170.7K
11:13 28,962.40 28,967.25 28,960.30 28,967.25 368.7K
11:14 28,967.50 28,971.80 28,965.95 28,969.80 143.5K
11:15 28,970.90 28,973.80 28,965.80 28,965.80 179.0K
11:16 28,966.95 28,967.25 28,963.75 28,963.75 163.1K
11:17 28,964.15 28,971.35 28,963.50 28,970.90 303.3K
11:18 28,969.55 28,974.00 28,969.15 28,973.75 352.7K
11:19 28,973.80 28,977.00 28,972.20 28,974.75 255.4K
11:20 28,974.55 28,975.55 28,973.50 28,975.15 185.9K
11:21 28,974.05 28,974.10 28,962.50 28,962.50 250.4K
11:22 28,963.45 28,963.45 28,952.85 28,953.55 211.4K
11:23 28,951.90 28,957.65 28,951.90 28,955.70 150.5K
11:24 28,955.20 28,956.20 28,950.70 28,950.70 304.5K
11:25 28,951.35 28,951.35 28,948.25 28,950.10 178.1K
11:26 28,949.45 28,950.95 28,948.10 28,950.95 207.6K
11:27 28,950.55 28,959.70 28,944.95 28,955.25 222.0K
11:28 28,954.25 28,954.30 28,931.50 28,931.50 155.5K
11:29 28,930.05 28,944.45 28,929.60 28,940.80 138.9K
11:30 28,941.35 28,954.20 28,940.05 28,953.85 148.8K
11:31 28,953.25 28,953.25 28,942.55 28,942.70 57.0K
11:32 28,944.45 28,946.15 28,938.15 28,940.55 173.6K
11:33 28,941.30 28,946.90 28,940.60 28,945.95 164.8K
11:34 28,946.40 28,946.40 28,938.65 28,939.80 89.6K
11:35 28,939.10 28,939.10 28,930.95 28,930.95 84.7K
11:36 28,931.75 28,932.95 28,927.35 28,929.10 79.3K
11:37 28,928.90 28,928.90 28,924.70 28,926.60 87.5K
11:38 28,924.25 28,926.30 28,919.65 28,923.35 59.1K
11:39 28,925.50 28,927.15 28,923.50 28,924.20 99.4K
11:40 28,923.05 28,926.80 28,921.60 28,926.80 231.9K
11:41 28,926.05 28,933.05 28,926.05 28,930.65 83.6K
11:42 28,930.20 28,930.70 28,915.25 28,915.25 448.4K
11:43 28,915.05 28,920.30 28,915.05 28,917.55 153.1K
11:44 28,916.10 28,925.50 28,915.15 28,923.10 159.2K
11:45 28,922.65 28,923.75 28,917.45 28,919.70 89.2K
11:46 28,920.05 28,920.45 28,915.75 28,920.25 137.1K
11:47 28,918.85 28,923.95 28,916.15 28,923.50 93.2K
11:48 28,925.35 28,929.80 28,922.45 28,926.50 101.0K
11:49 28,926.55 28,926.55 28,921.80 28,926.15 60.1K
11:50 28,927.20 28,936.45 28,927.20 28,935.65 138.5K
11:51 28,935.50 28,938.00 28,934.25 28,935.65 168.4K
11:52 28,934.20 28,935.15 28,930.75 28,930.75 260.2K
11:53 28,930.90 28,930.90 28,921.15 28,921.50 141.3K
11:54 28,923.60 28,929.80 28,922.55 28,926.85 42.9K
11:55 28,928.00 28,933.95 28,925.10 28,925.10 121.6K
11:56 28,926.70 28,928.85 28,923.80 28,928.85 181.0K
11:57 28,927.60 28,929.35 28,925.10 28,928.50 82.8K
11:58 28,929.05 28,932.85 28,927.50 28,930.75 152.2K
11:59 28,931.55 28,931.55 28,926.85 28,929.40 176.2K
12:00 28,929.65 28,934.40 28,929.65 28,930.15 107.2K
12:01 28,927.70 28,928.05 28,923.05 28,926.85 161.5K
12:02 28,926.30 28,933.70 28,926.30 28,929.75 108.0K
12:03 28,931.30 28,932.85 28,930.85 28,930.95 144.2K
12:04 28,931.05 28,937.75 28,930.70 28,937.15 194.3K
12:05 28,936.15 28,952.70 28,934.85 28,950.35 361.2K
12:06 28,953.65 28,957.70 28,947.15 28,948.40 314.1K
12:07 28,946.40 28,953.15 28,943.90 28,949.60 189.5K
12:08 28,951.40 28,962.70 28,951.40 28,958.90 246.7K
12:09 28,961.65 28,975.95 28,961.65 28,975.95 123.5K
12:10 28,974.40 28,978.95 28,974.25 28,975.70 105.1K
12:11 28,973.30 28,974.20 28,967.55 28,967.60 89.0K
12:12 28,972.30 28,974.05 28,968.90 28,968.90 77.0K
12:13 28,970.85 28,974.25 28,969.85 28,969.85 97.2K
12:14 28,969.05 28,971.95 28,965.20 28,967.30 93.7K
12:15 28,966.75 28,967.30 28,963.70 28,965.90 57.5K
12:16 28,966.65 28,966.80 28,963.70 28,966.45 89.4K
12:17 28,965.95 28,969.65 28,965.85 28,967.95 53.7K
12:18 28,966.45 28,976.45 28,966.45 28,973.80 112.3K
12:19 28,971.40 28,973.60 28,968.55 28,968.55 139.1K
12:20 28,967.70 28,971.85 28,964.40 28,964.40 168.3K
12:21 28,965.40 28,966.25 28,957.90 28,958.85 146.7K
12:22 28,958.95 28,962.80 28,957.90 28,961.90 89.6K
12:23 28,961.55 28,963.45 28,957.50 28,957.50 110.8K
12:24 28,957.80 28,960.55 28,954.95 28,957.70 78.1K
12:25 28,956.80 28,960.05 28,955.40 28,955.40 125.2K
12:26 28,955.40 28,963.10 28,955.40 28,963.10 129.5K
12:27 28,962.00 28,972.55 28,962.00 28,972.55 37.0K
12:28 28,972.45 28,973.60 28,968.10 28,970.80 60.7K
12:29 28,970.65 28,973.00 28,966.00 28,968.45 88.4K
12:30 28,968.20 28,968.90 28,961.45 28,964.70 91.2K
12:31 28,966.85 28,968.70 28,956.40 28,956.40 113.2K
12:32 28,955.65 28,958.00 28,952.35 28,958.00 60.2K
12:33 28,959.10 28,966.65 28,959.10 28,966.65 167.3K
12:34 28,964.90 28,965.80 28,959.50 28,959.50 251.6K
12:35 28,959.05 28,964.50 28,959.05 28,962.25 50.7K
12:36 28,960.70 28,967.55 28,960.70 28,965.90 75.1K
12:37 28,967.75 28,971.90 28,966.70 28,968.45 60.6K
12:38 28,967.45 28,969.35 28,963.50 28,967.00 59.9K
12:39 28,967.80 28,968.15 28,962.70 28,963.45 50.2K
12:40 28,967.40 28,971.25 28,965.75 28,971.25 111.1K
12:41 28,972.10 28,977.65 28,972.10 28,975.70 74.5K
12:42 28,976.35 28,976.95 28,971.95 28,973.50 74.7K
12:43 28,974.85 28,974.90 28,970.45 28,971.30 198.5K
12:44 28,971.15 28,974.75 28,970.30 28,972.40 66.7K
12:45 28,971.55 28,981.10 28,971.55 28,978.60 67.0K
12:46 28,981.15 28,982.75 28,975.70 28,976.80 112.4K
12:47 28,976.90 28,978.45 28,972.05 28,972.05 47.3K
12:48 28,972.55 28,976.05 28,971.95 28,975.30 91.1K
12:49 28,974.95 28,979.00 28,971.60 28,973.20 262.0K
12:50 28,974.80 28,979.80 28,973.20 28,979.80 83.7K
12:51 28,979.55 28,983.40 28,979.20 28,982.35 106.6K
12:52 28,983.40 28,987.10 28,983.40 28,985.50 146.9K
12:53 28,985.10 28,985.10 28,978.15 28,978.65 95.5K
12:54 28,980.55 28,985.35 28,980.10 28,983.60 40.7K
12:55 28,983.20 28,990.95 28,983.20 28,990.95 57.0K
12:56 28,990.00 28,994.25 28,989.70 28,989.95 129.8K
12:57 28,990.45 28,993.35 28,990.30 28,993.35 54.8K
12:58 28,990.75 28,992.30 28,990.05 28,991.80 86.0K
12:59 28,993.10 28,996.65 28,993.10 28,995.45 77.3K
13:00 28,996.65 29,000.20 28,994.95 28,998.80 144.3K
13:01 28,999.40 29,004.95 28,999.40 29,003.75 82.3K
13:02 29,002.70 29,008.95 29,002.70 29,006.95 227.2K
13:03 29,007.70 29,009.85 29,006.25 29,008.80 90.2K
13:04 29,009.50 29,011.90 29,008.80 29,011.90 58.6K
13:05 29,010.50 29,011.80 29,008.00 29,010.00 118.0K
13:06 29,010.15 29,010.15 29,006.70 29,009.60 159.2K
13:07 29,007.45 29,008.05 28,991.85 28,991.85 103.4K
13:08 28,987.05 28,987.05 28,975.50 28,978.70 116.6K
13:09 28,978.35 28,988.15 28,976.75 28,986.45 54.6K
13:10 28,985.90 28,991.85 28,983.05 28,986.55 104.5K
13:11 28,988.10 28,992.50 28,988.10 28,989.35 88.3K
13:12 28,991.20 28,999.25 28,991.20 28,998.55 41.9K
13:13 28,997.20 29,000.45 28,995.35 28,999.40 97.6K
13:14 29,000.05 29,002.45 28,999.15 29,000.65 42.1K
13:15 29,001.65 29,007.90 29,001.30 29,007.60 49.0K
13:16 29,008.15 29,013.65 29,008.00 29,012.05 78.5K
13:17 29,013.25 29,021.35 29,012.85 29,018.45 122.9K
13:18 29,018.80 29,021.35 29,013.70 29,013.70 164.0K
13:19 29,011.90 29,013.80 29,006.25 29,008.65 114.6K
13:20 29,009.45 29,011.35 29,007.30 29,011.35 67.7K
13:21 29,011.70 29,016.50 29,010.25 29,016.10 41.7K
13:22 29,016.05 29,018.20 29,015.15 29,017.70 144.1K
13:23 29,017.50 29,023.35 29,016.70 29,022.10 161.6K
13:24 29,021.95 29,021.95 29,017.70 29,021.35 73.3K
13:25 29,023.20 29,028.50 29,023.15 29,024.10 57.4K
13:26 29,024.35 29,024.35 29,015.30 29,018.30 55.4K
13:27 29,019.15 29,023.25 29,017.35 29,018.90 46.9K
13:28 29,019.35 29,022.30 29,016.65 29,021.25 22.1K
13:29 29,021.90 29,024.75 29,020.85 29,023.50 53.6K
13:30 29,025.80 29,027.95 29,025.00 29,025.25 30.9K
13:31 29,024.40 29,025.80 29,017.85 29,020.30 65.7K
13:32 29,019.20 29,028.35 29,019.20 29,025.75 38.4K
13:33 29,027.70 29,029.25 29,024.70 29,027.55 116.3K
13:34 29,025.40 29,027.15 29,023.75 29,024.65 57.6K
13:35 29,023.75 29,027.35 29,023.75 29,025.80 39.1K
13:36 29,025.75 29,030.00 29,025.75 29,029.45 48.0K
13:37 29,029.40 29,031.55 29,026.20 29,027.80 42.9K
13:38 29,027.55 29,027.55 29,022.15 29,023.15 47.6K
13:39 29,026.05 29,028.85 29,023.25 29,023.25 74.4K
13:40 29,024.75 29,026.15 29,020.95 29,020.95 37.6K
13:41 29,020.25 29,025.40 29,020.25 29,024.30 39.4K
13:42 29,023.35 29,025.30 29,021.25 29,021.25 41.6K
13:43 29,021.35 29,026.60 29,021.35 29,025.60 34.1K
13:44 29,026.35 29,029.95 29,026.05 29,027.55 43.7K
13:45 29,028.55 29,028.55 29,025.85 29,027.20 43.7K
13:46 29,027.20 29,035.90 29,027.20 29,034.65 203.9K
13:47 29,031.85 29,033.75 29,026.60 29,030.75 130.1K
13:48 29,032.25 29,035.75 29,030.70 29,033.40 31.6K
13:49 29,034.90 29,035.60 29,028.80 29,032.75 64.8K
13:50 29,031.20 29,034.05 29,030.50 29,030.50 61.9K
13:51 29,030.85 29,031.40 29,023.10 29,027.30 82.1K
13:52 29,025.30 29,026.30 29,022.95 29,026.30 91.2K
13:53 29,025.60 29,033.95 29,025.50 29,031.25 157.4K
13:54 29,030.30 29,030.80 29,023.75 29,025.80 72.3K
13:55 29,026.75 29,026.95 29,021.35 29,021.35 47.8K
13:56 29,022.50 29,022.50 29,019.85 29,021.15 88.6K
13:57 29,021.85 29,021.85 29,017.45 29,019.55 54.9K
13:58 29,018.60 29,018.60 29,011.45 29,011.45 88.1K
13:59 29,009.70 29,020.15 29,009.70 29,020.15 74.1K
14:00 29,020.45 29,022.55 29,018.60 29,020.45 182.6K
14:01 29,020.45 29,021.00 29,018.05 29,018.05 69.0K
14:02 29,018.40 29,022.05 29,015.30 29,015.30 41.5K
14:03 29,014.30 29,018.15 29,014.10 29,017.35 73.3K
14:04 29,016.30 29,019.10 29,014.50 29,019.10 56.3K
14:05 29,018.50 29,023.80 29,018.50 29,023.35 41.1K
14:06 29,023.05 29,027.40 29,022.05 29,025.10 85.6K
14:07 29,024.10 29,028.25 29,024.10 29,027.60 68.4K
14:08 29,027.55 29,028.25 29,023.00 29,023.75 57.9K
14:09 29,024.65 29,024.70 29,021.65 29,023.70 48.3K
14:10 29,023.10 29,025.25 29,022.05 29,024.85 41.7K
14:11 29,026.45 29,027.35 29,023.00 29,025.00 52.1K
14:12 29,024.80 29,029.60 29,022.95 29,029.60 41.1K
14:13 29,028.80 29,034.15 29,027.75 29,033.45 56.3K
14:14 29,032.85 29,035.65 29,030.05 29,031.50 151.7K
14:15 29,029.75 29,029.75 29,025.55 29,025.90 54.9K
14:16 29,026.75 29,027.20 29,022.90 29,023.75 38.0K
14:17 29,023.95 29,029.20 29,022.60 29,028.40 208.7K
14:18 29,029.40 29,033.70 29,028.05 29,033.60 36.0K
14:19 29,032.65 29,037.45 29,032.65 29,037.45 73.5K
14:20 29,036.40 29,037.85 29,032.50 29,032.50 83.2K
14:21 29,033.20 29,034.55 29,029.65 29,030.65 44.0K
14:22 29,029.15 29,034.10 29,029.15 29,032.85 43.4K
14:23 29,033.55 29,036.75 29,031.95 29,034.90 107.0K
14:24 29,033.85 29,038.25 29,033.35 29,035.15 44.3K
14:25 29,034.10 29,036.80 29,031.65 29,035.05 42.4K
14:26 29,035.70 29,044.40 29,035.65 29,042.75 64.0K
14:27 29,044.60 29,048.95 29,043.65 29,047.40 37.1K
14:28 29,045.30 29,046.50 29,040.45 29,043.10 41.6K
14:29 29,042.55 29,046.70 29,042.30 29,044.95 37.5K
14:30 29,046.85 29,053.55 29,046.85 29,049.80 59.4K
14:31 29,049.20 29,050.80 29,044.30 29,044.55 236.0K
14:32 29,044.05 29,046.00 29,040.80 29,043.95 56.5K
14:33 29,045.10 29,048.75 29,041.10 29,041.15 47.5K
14:34 29,041.90 29,041.90 29,036.50 29,037.75 60.8K
14:35 29,037.60 29,041.00 29,036.85 29,038.20 62.6K
14:36 29,039.70 29,042.70 29,037.35 29,041.80 156.8K
14:37 29,043.10 29,047.85 29,040.25 29,046.10 79.3K
14:38 29,045.70 29,052.40 29,045.70 29,052.30 39.7K
14:39 29,051.70 29,052.95 29,047.80 29,048.60 54.2K
14:40 29,049.35 29,052.20 29,047.90 29,050.50 25.4K
14:41 29,050.90 29,055.05 29,050.10 29,052.15 50.7K
14:42 29,051.90 29,060.35 29,051.30 29,060.15 46.6K
14:43 29,062.30 29,063.40 29,058.20 29,063.40 42.7K
14:44 29,062.10 29,067.00 29,061.95 29,064.45 82.6K
14:45 29,067.25 29,068.00 29,064.15 29,065.25 76.1K
14:46 29,063.95 29,067.25 29,061.20 29,064.05 58.9K
14:47 29,064.40 29,065.10 29,058.65 29,058.65 47.1K
14:48 29,059.10 29,060.20 29,055.80 29,055.85 67.7K
14:49 29,056.35 29,059.50 29,055.15 29,056.90 64.4K
14:50 29,058.50 29,061.25 29,054.25 29,055.45 88.7K
14:51 29,057.05 29,058.20 29,049.65 29,049.65 42.8K
14:52 29,051.30 29,059.15 29,049.70 29,057.95 55.3K
14:53 29,058.75 29,060.60 29,057.05 29,059.40 42.1K
14:54 29,060.50 29,065.25 29,060.50 29,063.05 47.0K
14:55 29,064.20 29,065.20 29,055.85 29,056.05 84.5K
14:56 29,054.60 29,057.05 29,052.15 29,056.50 65.4K
14:57 29,056.60 29,058.05 29,055.25 29,056.80 127.9K
14:58 29,057.20 29,062.05 29,057.20 29,059.80 192.1K
14:59 29,060.65 29,065.10 29,058.40 29,064.00 212.4K
15:00 29,065.05 29,067.40 29,060.40 29,063.20 211.2K
15:01 29,061.50 29,062.40 29,058.10 29,058.10 236.2K
15:02 29,056.85 29,060.60 29,056.25 29,059.15 127.8K
15:03 29,059.50 29,059.50 29,051.00 29,051.00 128.2K
15:04 29,052.55 29,052.55 29,042.40 29,042.40 274.0K
15:05 29,042.85 29,045.60 29,041.65 29,041.95 209.4K
15:06 29,042.30 29,049.10 29,042.30 29,049.10 162.1K
15:07 29,049.35 29,049.35 29,045.80 29,048.00 109.8K
15:08 29,048.20 29,049.90 29,046.55 29,049.90 189.3K
15:09 29,050.15 29,051.30 29,045.20 29,051.30 143.5K
15:10 29,051.80 29,051.80 29,047.95 29,049.70 241.7K
15:11 29,048.90 29,051.35 29,047.95 29,048.90 142.7K
15:12 29,049.90 29,057.25 29,049.90 29,057.25 155.8K
15:13 29,056.20 29,057.50 29,054.00 29,054.00 263.3K
15:14 29,054.65 29,054.65 29,049.15 29,050.50 125.2K
15:15 29,049.85 29,049.85 29,045.80 29,047.60 230.9K
15:16 29,048.05 29,051.45 29,047.60 29,050.40 208.8K
15:17 29,050.65 29,053.25 29,049.10 29,053.00 239.3K
15:18 29,053.85 29,053.85 29,047.30 29,048.40 392.4K
15:19 29,047.80 29,062.15 29,045.85 29,062.15 295.8K
15:20 29,060.20 29,061.35 29,057.30 29,059.70 379.0K
15:21 29,059.40 29,063.05 29,059.40 29,062.50 192.8K
15:22 29,062.75 29,066.95 29,061.15 29,065.70 185.7K
15:23 29,067.15 29,073.05 29,066.25 29,073.05 144.8K
15:24 29,072.90 29,074.25 29,066.75 29,069.05 246.1K
15:25 29,070.90 29,078.00 29,070.90 29,073.65 311.9K
15:26 29,072.50 29,074.45 29,069.25 29,071.30 165.4K
15:27 29,069.05 29,070.80 29,064.95 29,064.95 238.6K
15:28 29,072.30 29,075.35 29,065.25 29,065.25 225.8K
15:29 29,064.90 29,075.80 29,057.10 29,059.95 139.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据